13,630€
3,41%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,18 | 13,71 | 13,18 | 13,62 | 3,30% | - |
| 14.10.2025 | 13,27 | 13,41 | 13,11 | 13,18 | -0,75% | 768.281,00 |
| 13.10.2025 | 13,35 | 13,56 | 13,19 | 13,28 | -0,08% | 850.767,00 |
| 10.10.2025 | 13,46 | 13,55 | 13,29 | 13,29 | -0,52% | 1.086.474,00 |
| 09.10.2025 | 13,98 | 13,98 | 13,27 | 13,36 | -6,70% | 3.815.657,00 |
| 08.10.2025 | 14,15 | 14,42 | 14,13 | 14,32 | 1,27% | 910.224,00 |
| 07.10.2025 | 13,99 | 14,21 | 13,93 | 14,14 | 1,65% | 927.522,00 |
| 06.10.2025 | 13,90 | 13,98 | 13,75 | 13,91 | 0,07% | 856.068,00 |
| 03.10.2025 | 13,79 | 13,90 | 13,70 | 13,90 | 1,16% | 831.377,00 |
| 02.10.2025 | 13,83 | 13,98 | 13,74 | 13,74 | 0,07% | 1.570.031,00 |
| 01.10.2025 | 13,74 | 13,92 | 13,68 | 13,73 | 0,37% | 1.358.177,00 |
| 30.09.2025 | 13,85 | 13,85 | 13,65 | 13,68 | -1,51% | 1.236.417,00 |
| 29.09.2025 | 13,85 | 14,08 | 13,62 | 13,89 | -0,79% | 1.012.955,00 |
| 26.09.2025 | 14,08 | 14,12 | 13,98 | 14,00 | -0,36% | 812.252,00 |
| 25.09.2025 | 14,28 | 14,36 | 14,05 | 14,05 | -1,61% | 915.256,00 |
| 24.09.2025 | 14,39 | 14,39 | 14,22 | 14,28 | -0,76% | 1.179.108,00 |
| 23.09.2025 | 14,22 | 14,47 | 14,18 | 14,39 | 1,41% | 873.555,00 |
| 22.09.2025 | 14,30 | 14,38 | 14,12 | 14,19 | -0,77% | 760.130,00 |
| 19.09.2025 | 14,41 | 14,44 | 14,22 | 14,30 | -0,76% | 1.544.542,00 |
| 18.09.2025 | 14,37 | 14,46 | 14,27 | 14,41 | 0,07% | 810.363,00 |
| 17.09.2025 | 14,75 | 14,75 | 14,31 | 14,40 | -1,50% | 1.640.419,00 |
| 16.09.2025 | 14,91 | 15,01 | 14,62 | 14,62 | -1,88% | 834.286,00 |
| 15.09.2025 | 14,62 | 14,94 | 14,62 | 14,90 | 1,92% | 997.637,00 |
| 12.09.2025 | 14,59 | 14,79 | 14,50 | 14,62 | 0,83% | 1.261.208,00 |
| 11.09.2025 | 14,85 | 15,05 | 14,50 | 14,50 | -1,96% | 2.144.562,00 |
| 10.09.2025 | 15,11 | 15,11 | 14,37 | 14,79 | -6,98% | 5.959.239,00 |
| 09.09.2025 | 16,09 | 16,17 | 15,82 | 15,90 | -1,00% | 708.383,00 |
| 08.09.2025 | 16,10 | 16,18 | 15,98 | 16,06 | 0,00% | 478.279,00 |
| 05.09.2025 | 16,34 | 16,34 | 15,96 | 16,06 | -0,99% | 466.195,00 |
| 04.09.2025 | 16,10 | 16,39 | 16,06 | 16,22 | 0,68% | 509.227,00 |
| 03.09.2025 | 15,65 | 16,15 | 15,62 | 16,11 | 3,20% | 737.968,00 |
| 02.09.2025 | 16,00 | 16,11 | 15,61 | 15,61 | -2,68% | 629.928,00 |
| 01.09.2025 | 16,14 | 16,26 | 16,02 | 16,04 | -0,37% | 306.160,00 |
| 29.08.2025 | 16,35 | 16,44 | 16,10 | 16,10 | -1,77% | 220.616,00 |
| 28.08.2025 | 16,18 | 16,57 | 16,18 | 16,39 | 1,42% | 675.794,00 |
| 27.08.2025 | 15,90 | 16,18 | 15,89 | 16,16 | 1,70% | 389.737,00 |
| 26.08.2025 | 16,03 | 16,12 | 15,89 | 15,89 | -1,55% | 399.856,00 |
| 25.08.2025 | 16,20 | 16,22 | 16,07 | 16,14 | -0,12% | 306.041,00 |
| 22.08.2025 | 15,87 | 16,16 | 15,87 | 16,16 | 1,44% | 423.615,00 |
| 21.08.2025 | 16,24 | 16,24 | 15,75 | 15,93 | -1,79% | 1.066.869,00 |
| 20.08.2025 | 16,20 | 16,28 | 16,10 | 16,22 | 0,06% | 671.343,00 |
| 19.08.2025 | 16,02 | 16,31 | 16,00 | 16,21 | 1,31% | 1.280.207,00 |
| 18.08.2025 | 16,04 | 16,07 | 15,86 | 16,00 | 0,00% | 273.721,00 |
| 15.08.2025 | 16,15 | 16,22 | 15,99 | 16,00 | -0,25% | 340.498,00 |
| 14.08.2025 | 16,16 | 16,23 | 15,91 | 16,04 | -0,37% | 451.821,00 |
| 13.08.2025 | 15,85 | 16,26 | 15,83 | 16,10 | 1,83% | 1.279.091,00 |
| 12.08.2025 | 16,00 | 16,03 | 15,73 | 15,81 | -0,69% | 508.748,00 |
| 11.08.2025 | 16,32 | 16,32 | 15,92 | 15,92 | -1,67% | 352.198,00 |
| 08.08.2025 | 16,07 | 16,31 | 16,07 | 16,19 | 0,94% | 457.228,00 |
| 07.08.2025 | 15,82 | 16,17 | 15,77 | 16,04 | 1,39% | 631.553,00 |
| 06.08.2025 | 15,90 | 15,90 | 15,67 | 15,82 | -0,32% | 543.988,00 |
| 05.08.2025 | 16,00 | 16,04 | 15,81 | 15,87 | -0,50% | 573.598,00 |
| 04.08.2025 | 16,15 | 16,15 | 15,88 | 15,95 | -0,25% | 414.197,00 |
| 01.08.2025 | 16,26 | 16,35 | 15,98 | 15,99 | -2,20% | 470.468,00 |
| 31.07.2025 | 16,72 | 16,85 | 16,35 | 16,35 | -1,86% | 535.649,00 |
| 30.07.2025 | 16,94 | 17,05 | 16,66 | 16,66 | -1,13% | 652.888,00 |
| 29.07.2025 | 16,28 | 16,93 | 16,28 | 16,85 | 2,87% | 837.748,00 |
| 28.07.2025 | 16,50 | 16,64 | 16,22 | 16,38 | 0,49% | 457.778,00 |
| 25.07.2025 | 16,16 | 16,34 | 16,08 | 16,30 | -0,24% | 375.865,00 |
| 24.07.2025 | 16,36 | 16,54 | 16,08 | 16,34 | 0,74% | 717.102,00 |
| 23.07.2025 | 16,12 | 16,32 | 16,09 | 16,22 | 1,76% | 659.361,00 |
| 22.07.2025 | 16,32 | 16,37 | 15,85 | 15,94 | -2,27% | 1.023.368,00 |
| 21.07.2025 | 16,26 | 16,39 | 16,03 | 16,31 | 1,49% | 490.691,00 |
| 18.07.2025 | 16,21 | 16,41 | 16,07 | 16,07 | -0,31% | 558.508,00 |
| 17.07.2025 | 16,38 | 16,62 | 16,01 | 16,12 | 0,50% | 978.967,00 |
| 16.07.2025 | 16,09 | 16,32 | 15,99 | 16,04 | -0,19% | 406.687,00 |
| 15.07.2025 | 16,23 | 16,35 | 15,92 | 16,07 | -1,11% | 770.888,00 |
| 14.07.2025 | 16,50 | 16,58 | 16,23 | 16,25 | -1,93% | 464.998,00 |
| 11.07.2025 | 16,90 | 16,90 | 16,57 | 16,57 | -1,95% | 294.659,00 |
| 10.07.2025 | 16,59 | 17,02 | 16,59 | 16,90 | 2,49% | 560.950,00 |
| 09.07.2025 | 16,51 | 16,62 | 16,23 | 16,49 | -0,78% | 761.832,00 |
| 08.07.2025 | 16,71 | 16,72 | 16,47 | 16,62 | -0,54% | 432.916,00 |
| 07.07.2025 | 17,20 | 17,21 | 16,68 | 16,71 | -2,79% | 386.581,00 |
| 04.07.2025 | 17,10 | 17,33 | 16,96 | 17,19 | 0,47% | 294.023,00 |
| 03.07.2025 | 17,25 | 17,26 | 17,09 | 17,11 | 0,18% | 291.843,00 |
| 02.07.2025 | 17,20 | 17,26 | 16,99 | 17,08 | -0,29% | 671.991,00 |
| 01.07.2025 | 16,75 | 17,19 | 16,66 | 17,13 | 2,21% | 962.683,00 |
| 30.06.2025 | 16,84 | 16,94 | 16,68 | 16,76 | 0,48% | 419.333,00 |
| 27.06.2025 | 16,20 | 16,68 | 16,19 | 16,68 | 3,15% | 475.341,00 |
| 26.06.2025 | 16,22 | 16,25 | 15,97 | 16,17 | -0,12% | 412.007,00 |
| 25.06.2025 | 16,83 | 16,83 | 16,19 | 16,19 | -3,34% | 452.448,00 |
| 24.06.2025 | 16,90 | 16,92 | 16,70 | 16,75 | 1,70% | 541.257,00 |
| 23.06.2025 | 16,40 | 16,56 | 16,27 | 16,47 | -0,84% | 344.254,00 |
| 20.06.2025 | 16,54 | 16,86 | 16,49 | 16,61 | 1,22% | 2.926.965,00 |
| 19.06.2025 | 16,58 | 16,61 | 16,39 | 16,41 | -1,97% | 279.636,00 |
| 18.06.2025 | 16,83 | 17,20 | 16,64 | 16,74 | -0,53% | 449.557,00 |
| 17.06.2025 | 16,67 | 16,92 | 16,54 | 16,83 | 0,48% | 427.087,00 |
| 16.06.2025 | 16,61 | 16,91 | 16,55 | 16,75 | 0,78% | 376.940,00 |
| 13.06.2025 | 16,59 | 16,95 | 16,50 | 16,62 | -1,83% | 547.291,00 |
| 12.06.2025 | 17,15 | 17,25 | 16,93 | 16,93 | -1,57% | 233.119,00 |
| 11.06.2025 | 17,34 | 17,45 | 17,17 | 17,20 | -0,58% | 303.781,00 |
| 10.06.2025 | 17,02 | 17,33 | 16,86 | 17,30 | 0,46% | 381.491,00 |
| 09.06.2025 | 17,20 | 17,45 | 17,16 | 17,22 | 0,58% | 1.685.304,00 |
| 06.06.2025 | 17,18 | 17,22 | 16,95 | 17,12 | -0,17% | 307.820,00 |
| 05.06.2025 | 17,31 | 17,48 | 17,13 | 17,15 | -0,35% | 312.750,00 |
| 04.06.2025 | 17,00 | 17,41 | 16,80 | 17,21 | 1,18% | 701.075,00 |
| 03.06.2025 | 16,68 | 17,01 | 16,51 | 17,01 | 2,22% | 605.406,00 |
| 02.06.2025 | 16,60 | 16,82 | 16,46 | 16,64 | 0,18% | 318.206,00 |
| 30.05.2025 | 16,71 | 17,06 | 16,24 | 16,61 | -0,18% | 1.151.768,00 |
| 29.05.2025 | 16,90 | 17,00 | 16,57 | 16,64 | -0,06% | 351.509,00 |